EZconn Corporation (TPE:6442)
Taiwan
· Delayed Price · Currency is TWD 1,710.00
-185.00 (-9.76%)
At close: Mar 9, 2026
EZconn Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 1,710.00 | 1,710.00 | 1,710.00 | 1,710.00 | 1,710.00 | -9.76% | 221,609 |
| Mar 6, 2026 | 1,940.00 | 2,075.00 | 1,895.00 | 1,895.00 | 1,895.00 | -4.53% | 5,153,372 |
| Mar 5, 2026 | 2,220.00 | 2,220.00 | 1,960.00 | 1,985.00 | 1,985.00 | -5.48% | 6,795,417 |
| Mar 4, 2026 | 2,235.00 | 2,270.00 | 2,100.00 | 2,100.00 | 2,100.00 | -9.87% | 3,961,161 |
| Mar 3, 2026 | 2,430.00 | 2,540.00 | 2,300.00 | 2,330.00 | 2,330.00 | -1.06% | 5,486,550 |
| Mar 2, 2026 | 2,030.00 | 2,355.00 | 2,030.00 | 2,355.00 | 2,355.00 | 9.79% | 3,957,769 |
| Feb 26, 2026 | 2,105.00 | 2,260.00 | 2,065.00 | 2,145.00 | 2,145.00 | 3.13% | 1,361,099 |
| Feb 25, 2026 | 2,010.00 | 2,080.00 | 1,980.00 | 2,080.00 | 2,080.00 | 2.46% | 985,314 |
| Feb 24, 2026 | 2,060.00 | 2,090.00 | 1,985.00 | 2,030.00 | 2,030.00 | -0.25% | 918,090 |
| Feb 23, 2026 | 1,990.00 | 2,085.00 | 1,990.00 | 2,035.00 | 2,035.00 | 4.36% | 978,960 |
| Feb 11, 2026 | 1,930.00 | 2,000.00 | 1,900.00 | 1,950.00 | 1,950.00 | -1.76% | 1,008,874 |
| Feb 10, 2026 | 1,900.00 | 2,000.00 | 1,880.00 | 1,985.00 | 1,985.00 | 7.30% | 1,309,327 |
| Feb 9, 2026 | 1,800.00 | 1,860.00 | 1,755.00 | 1,850.00 | 1,850.00 | 9.14% | 1,047,568 |
| Feb 6, 2026 | 1,660.00 | 1,710.00 | 1,595.00 | 1,695.00 | 1,695.00 | -3.42% | 1,159,859 |
| Feb 5, 2026 | 1,850.00 | 1,850.00 | 1,750.00 | 1,755.00 | 1,755.00 | -5.65% | 1,143,362 |
| Feb 4, 2026 | 1,830.00 | 1,860.00 | 1,780.00 | 1,860.00 | 1,860.00 | 1.64% | 1,146,027 |
| Feb 3, 2026 | 1,770.00 | 1,860.00 | 1,710.00 | 1,830.00 | 1,830.00 | 7.02% | 5,927,853 |
| Feb 2, 2026 | 1,745.00 | 1,770.00 | 1,680.00 | 1,710.00 | 1,710.00 | -4.20% | 4,004,910 |
| Jan 30, 2026 | 1,755.00 | 1,845.00 | 1,705.00 | 1,785.00 | 1,785.00 | 3.48% | 8,150,386 |
| Jan 29, 2026 | 1,630.00 | 1,725.00 | 1,620.00 | 1,725.00 | 1,725.00 | 9.87% | 5,913,567 |
| Jan 28, 2026 | 1,570.00 | 1,570.00 | 1,570.00 | 1,570.00 | 1,570.00 | 9.79% | 1,578,363 |
| Jan 27, 2026 | 1,430.00 | 1,430.00 | 1,430.00 | 1,430.00 | 1,430.00 | 10.00% | 2,228,391 |
| Jan 26, 2026 | 1,365.00 | 1,375.00 | 1,295.00 | 1,300.00 | 1,300.00 | -4.06% | 3,279,958 |
| Jan 23, 2026 | 1,325.00 | 1,370.00 | 1,290.00 | 1,355.00 | 1,355.00 | 4.63% | 4,939,200 |
| Jan 22, 2026 | 1,290.00 | 1,310.00 | 1,270.00 | 1,295.00 | 1,295.00 | 3.60% | 2,466,833 |
| Jan 21, 2026 | 1,270.00 | 1,355.00 | 1,250.00 | 1,250.00 | 1,250.00 | -1.57% | 4,650,390 |
| Jan 20, 2026 | 1,235.00 | 1,310.00 | 1,235.00 | 1,270.00 | 1,270.00 | 2.83% | 3,660,686 |
| Jan 19, 2026 | 1,255.00 | 1,260.00 | 1,200.00 | 1,235.00 | 1,235.00 | -1.59% | 2,135,364 |
| Jan 16, 2026 | 1,330.00 | 1,355.00 | 1,240.00 | 1,255.00 | 1,255.00 | -4.92% | 3,743,369 |
| Jan 15, 2026 | 1,355.00 | 1,370.00 | 1,300.00 | 1,320.00 | 1,320.00 | -2.94% | 2,437,570 |
| Jan 14, 2026 | 1,370.00 | 1,400.00 | 1,320.00 | 1,360.00 | 1,360.00 | 1.49% | 3,850,755 |
| Jan 13, 2026 | 1,445.00 | 1,455.00 | 1,330.00 | 1,340.00 | 1,340.00 | -5.30% | 4,525,565 |
| Jan 12, 2026 | 1,390.00 | 1,450.00 | 1,355.00 | 1,415.00 | 1,415.00 | 1.07% | 5,647,614 |
| Jan 9, 2026 | 1,335.00 | 1,405.00 | 1,300.00 | 1,400.00 | 1,400.00 | 5.26% | 3,972,875 |
| Jan 8, 2026 | 1,300.00 | 1,380.00 | 1,285.00 | 1,330.00 | 1,330.00 | 2.70% | 3,421,140 |
| Jan 7, 2026 | 1,325.00 | 1,350.00 | 1,295.00 | 1,295.00 | 1,295.00 | -0.38% | 2,550,639 |
| Jan 6, 2026 | 1,330.00 | 1,345.00 | 1,265.00 | 1,300.00 | 1,300.00 | -1.89% | 3,431,600 |
| Jan 5, 2026 | 1,390.00 | 1,395.00 | 1,320.00 | 1,325.00 | 1,325.00 | -3.99% | 3,013,972 |
| Jan 2, 2026 | 1,385.00 | 1,420.00 | 1,365.00 | 1,380.00 | 1,380.00 | 1.47% | 2,951,555 |
| Dec 31, 2025 | 1,380.00 | 1,440.00 | 1,345.00 | 1,360.00 | 1,360.00 | -1.09% | 4,821,280 |
| Dec 30, 2025 | 1,275.00 | 1,395.00 | 1,275.00 | 1,375.00 | 1,375.00 | 7.42% | 4,710,643 |
| Dec 29, 2025 | 1,320.00 | 1,325.00 | 1,275.00 | 1,280.00 | 1,280.00 | -2.66% | 1,924,252 |
| Dec 26, 2025 | 1,320.00 | 1,340.00 | 1,290.00 | 1,315.00 | 1,315.00 | 1.54% | 3,183,791 |
| Dec 24, 2025 | 1,220.00 | 1,315.00 | 1,210.00 | 1,295.00 | 1,295.00 | 7.47% | 4,913,516 |
| Dec 23, 2025 | 1,205.00 | 1,240.00 | 1,180.00 | 1,205.00 | 1,205.00 | 1.69% | 3,340,694 |
| Dec 22, 2025 | 1,175.00 | 1,210.00 | 1,175.00 | 1,185.00 | 1,185.00 | 2.60% | 2,324,194 |
| Dec 19, 2025 | 1,190.00 | 1,220.00 | 1,135.00 | 1,155.00 | 1,155.00 | 4.05% | 5,431,841 |
| Dec 18, 2025 | 1,205.00 | 1,230.00 | 1,105.00 | 1,110.00 | 1,110.00 | -8.64% | 4,922,663 |
| Dec 17, 2025 | 1,350.00 | 1,385.00 | 1,215.00 | 1,215.00 | 1,215.00 | -8.99% | 5,029,355 |
| Dec 16, 2025 | 1,435.00 | 1,435.00 | 1,270.00 | 1,335.00 | 1,335.00 | -5.32% | 1,680,177 |
| Dec 15, 2025 | 1,310.00 | 1,430.00 | 1,305.00 | 1,410.00 | 1,410.00 | 5.22% | 1,308,075 |
| Dec 12, 2025 | 1,285.00 | 1,340.00 | 1,260.00 | 1,340.00 | 1,340.00 | 6.35% | 1,033,561 |
| Dec 11, 2025 | 1,225.00 | 1,310.00 | 1,225.00 | 1,260.00 | 1,260.00 | 0.80% | 1,257,837 |
| Dec 10, 2025 | 1,225.00 | 1,250.00 | 1,210.00 | 1,250.00 | 1,250.00 | 4.17% | 818,172 |
| Dec 9, 2025 | 1,205.00 | 1,240.00 | 1,185.00 | 1,200.00 | 1,200.00 | - | 652,909 |
| Dec 8, 2025 | 1,200.00 | 1,225.00 | 1,175.00 | 1,200.00 | 1,200.00 | 1.27% | 558,195 |
| Dec 5, 2025 | 1,210.00 | 1,230.00 | 1,185.00 | 1,185.00 | 1,185.00 | -1.25% | 695,673 |
| Dec 4, 2025 | 1,265.00 | 1,265.00 | 1,200.00 | 1,200.00 | 1,200.00 | -4.00% | 784,457 |
| Dec 3, 2025 | 1,245.00 | 1,300.00 | 1,245.00 | 1,250.00 | 1,250.00 | 1.63% | 1,006,920 |
| Dec 2, 2025 | 1,200.00 | 1,240.00 | 1,200.00 | 1,230.00 | 1,230.00 | 4.24% | 1,177,669 |
| Dec 1, 2025 | 1,200.00 | 1,215.00 | 1,175.00 | 1,180.00 | 1,180.00 | -0.84% | 992,219 |
| Nov 28, 2025 | 1,245.00 | 1,250.00 | 1,185.00 | 1,190.00 | 1,190.00 | -5.18% | 5,129,114 |
| Nov 27, 2025 | 1,345.00 | 1,365.00 | 1,255.00 | 1,255.00 | 1,255.00 | -4.56% | 5,636,788 |
| Nov 26, 2025 | 1,315.00 | 1,360.00 | 1,295.00 | 1,315.00 | 1,315.00 | 0.38% | 5,515,198 |
| Nov 25, 2025 | 1,260.00 | 1,345.00 | 1,230.00 | 1,310.00 | 1,310.00 | 6.50% | 8,906,711 |
| Nov 24, 2025 | 1,180.00 | 1,230.00 | 1,150.00 | 1,230.00 | 1,230.00 | 9.82% | 4,878,243 |
| Nov 21, 2025 | 1,055.00 | 1,145.00 | 1,050.00 | 1,120.00 | 1,120.00 | 1.36% | 7,972,476 |
| Nov 20, 2025 | 1,070.00 | 1,105.00 | 1,065.00 | 1,105.00 | 1,105.00 | 9.95% | 4,130,237 |
| Nov 19, 2025 | 1,035.00 | 1,055.00 | 997.00 | 1,005.00 | 1,005.00 | -2.43% | 4,322,377 |
| Nov 18, 2025 | 1,080.00 | 1,085.00 | 1,005.00 | 1,030.00 | 1,030.00 | -5.50% | 6,294,673 |
| Nov 17, 2025 | 1,020.00 | 1,090.00 | 991.00 | 1,090.00 | 1,090.00 | 9.55% | 7,179,162 |
| Nov 14, 2025 | 1,010.00 | 1,045.00 | 976.00 | 995.00 | 995.00 | -4.33% | 7,225,947 |
| Nov 13, 2025 | 950.00 | 1,040.00 | 940.00 | 1,040.00 | 1,040.00 | 9.82% | 9,886,559 |
| Nov 12, 2025 | 923.00 | 962.00 | 920.00 | 947.00 | 947.00 | 3.72% | 6,168,941 |
| Nov 11, 2025 | 945.00 | 959.00 | 903.00 | 913.00 | 913.00 | -2.25% | 6,049,054 |
| Nov 10, 2025 | 896.00 | 963.00 | 882.00 | 934.00 | 934.00 | 5.18% | 5,482,693 |
| Nov 7, 2025 | 898.00 | 915.00 | 888.00 | 888.00 | 888.00 | -1.55% | 3,273,943 |
| Nov 6, 2025 | 906.00 | 923.00 | 891.00 | 902.00 | 902.00 | 2.38% | 3,825,847 |
| Nov 5, 2025 | 865.00 | 890.00 | 857.00 | 881.00 | 881.00 | -1.01% | 3,143,403 |
| Nov 4, 2025 | 954.00 | 956.00 | 890.00 | 890.00 | 890.00 | -6.61% | 3,695,167 |
| Nov 3, 2025 | 946.00 | 960.00 | 932.00 | 953.00 | 953.00 | 1.49% | 3,059,519 |
| Oct 31, 2025 | 952.00 | 979.00 | 937.00 | 939.00 | 939.00 | -0.42% | 4,335,525 |
| Oct 30, 2025 | 995.00 | 1,005.00 | 920.00 | 943.00 | 943.00 | -3.87% | 8,261,327 |
| Oct 29, 2025 | 987.00 | 994.00 | 964.00 | 981.00 | 981.00 | 3.70% | 8,701,519 |
| Oct 28, 2025 | 880.00 | 958.00 | 879.00 | 946.00 | 946.00 | 8.36% | 13,492,050 |
| Oct 27, 2025 | 815.00 | 873.00 | 815.00 | 873.00 | 873.00 | 9.95% | 6,131,707 |
| Oct 23, 2025 | 800.00 | 814.00 | 792.00 | 794.00 | 794.00 | -1.85% | 2,238,690 |
| Oct 22, 2025 | 830.00 | 841.00 | 807.00 | 809.00 | 809.00 | -3.00% | 3,683,247 |
| Oct 21, 2025 | 872.00 | 872.00 | 834.00 | 834.00 | 834.00 | -2.68% | 4,815,339 |
| Oct 20, 2025 | 800.00 | 872.00 | 798.00 | 857.00 | 857.00 | 8.07% | 7,307,785 |
| Oct 17, 2025 | 766.00 | 807.00 | 761.00 | 793.00 | 793.00 | 2.85% | 3,921,414 |
| Oct 16, 2025 | 779.00 | 797.00 | 766.00 | 771.00 | 771.00 | -0.90% | 4,447,467 |
| Oct 15, 2025 | 805.00 | 814.00 | 775.00 | 778.00 | 778.00 | -2.38% | 4,017,074 |
| Oct 14, 2025 | 904.00 | 915.00 | 797.00 | 797.00 | 797.00 | -9.94% | 6,712,463 |
| Oct 13, 2025 | 840.00 | 899.00 | 840.00 | 885.00 | 885.00 | -0.23% | 3,899,625 |
| Oct 9, 2025 | 925.00 | 928.00 | 884.00 | 887.00 | 887.00 | -2.42% | 4,485,056 |
| Oct 8, 2025 | 870.00 | 928.00 | 868.00 | 909.00 | 909.00 | 3.53% | 7,413,810 |
| Oct 7, 2025 | 836.00 | 908.00 | 821.00 | 878.00 | 878.00 | 5.91% | 5,359,348 |
| Oct 3, 2025 | 800.00 | 841.00 | 794.00 | 829.00 | 829.00 | 3.75% | 2,852,957 |
| Oct 2, 2025 | 807.00 | 816.00 | 792.00 | 799.00 | 799.00 | -0.13% | 2,064,586 |